Copa Corporation Inc. (TYO:7689)
Japan · Delayed Price · Currency is JPY 300.00
-1.00 (-0.33%)
Jun 24, 2026, 3:18 PM JST
Copa Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 305.00 | 305.00 | 300.00 | 301.00 | 301.00 | -1.31% | 18,700 |
| Jun 22, 2026 | 306.00 | 308.00 | 302.00 | 305.00 | 305.00 | -0.33% | 4,200 |
| Jun 19, 2026 | 332.00 | 332.00 | 306.00 | 306.00 | 306.00 | -7.83% | 6,100 |
| Jun 18, 2026 | 333.00 | 337.00 | 317.00 | 332.00 | 332.00 | -0.30% | 5,000 |
| Jun 17, 2026 | 336.00 | 338.00 | 328.00 | 333.00 | 333.00 | -0.89% | 7,300 |
| Jun 16, 2026 | 339.00 | 343.00 | 334.00 | 336.00 | 336.00 | -2.04% | 3,800 |
| Jun 15, 2026 | 350.00 | 351.00 | 335.00 | 343.00 | 343.00 | -5.51% | 16,600 |
| Jun 12, 2026 | 360.00 | 380.00 | 352.00 | 363.00 | 363.00 | 0.83% | 4,200 |
| Jun 11, 2026 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | -1.64% | 500 |
| Jun 10, 2026 | 373.00 | 373.00 | 366.00 | 366.00 | 366.00 | -1.88% | 1,800 |
| Jun 9, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - | 200 |
| Jun 8, 2026 | 385.00 | 385.00 | 360.00 | 373.00 | 373.00 | -2.86% | 5,600 |
| Jun 5, 2026 | 385.00 | 385.00 | 384.00 | 384.00 | 384.00 | -0.52% | 600 |
| Jun 4, 2026 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | 1.05% | 300 |
| Jun 3, 2026 | 392.00 | 400.00 | 380.00 | 382.00 | 382.00 | -4.50% | 7,200 |
| Jun 2, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.04% | 200 |
| Jun 1, 2026 | 408.00 | 410.00 | 384.00 | 392.00 | 392.00 | -3.45% | 3,100 |
| May 29, 2026 | 405.00 | 408.00 | 405.00 | 406.00 | 406.00 | 0.25% | 400 |
| May 28, 2026 | 405.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.49% | 2,800 |
| May 27, 2026 | 407.00 | 407.00 | 406.00 | 407.00 | 407.00 | -1.21% | 1,100 |
| May 26, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.72% | 100 |
| May 25, 2026 | 411.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1.22% | 1,300 |
| May 22, 2026 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.74% | 2,400 |
| May 21, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -1.69% | 100 |
| May 18, 2026 | 424.00 | 424.00 | 414.00 | 414.00 | 414.00 | -0.48% | 1,300 |
| May 15, 2026 | 425.00 | 425.00 | 415.00 | 416.00 | 416.00 | -0.24% | 700 |
| May 14, 2026 | 426.00 | 426.00 | 417.00 | 417.00 | 417.00 | -2.11% | 1,300 |
| May 12, 2026 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | 0.95% | 400 |
| May 11, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | 13,700 |
| May 8, 2026 | 422.00 | 422.00 | 420.00 | 422.00 | 422.00 | -0.71% | 2,400 |
| May 7, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -1.39% | 100 |
| May 1, 2026 | 435.00 | 435.00 | 431.00 | 431.00 | 431.00 | -0.92% | 300 |
| Apr 30, 2026 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | 0.93% | 300 |
| Apr 28, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - | 100 |
| Apr 27, 2026 | 436.00 | 436.00 | 431.00 | 431.00 | 431.00 | -0.69% | 500 |
| Apr 24, 2026 | 436.00 | 442.00 | 434.00 | 434.00 | 434.00 | 0.93% | 700 |
| Apr 23, 2026 | 431.00 | 431.00 | 430.00 | 430.00 | 430.00 | -0.46% | 300 |
| Apr 22, 2026 | 433.00 | 436.00 | 431.00 | 432.00 | 432.00 | -1.59% | 2,700 |
| Apr 21, 2026 | 444.00 | 444.00 | 435.00 | 439.00 | 439.00 | -0.45% | 3,100 |
| Apr 20, 2026 | 424.00 | 441.00 | 422.00 | 441.00 | 441.00 | 4.01% | 3,800 |
| Apr 17, 2026 | 425.00 | 433.00 | 424.00 | 424.00 | 424.00 | -0.24% | 2,000 |
| Apr 16, 2026 | 434.00 | 434.00 | 418.00 | 425.00 | 425.00 | -2.07% | 2,000 |
| Apr 15, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0.23% | 100 |
| Apr 14, 2026 | 432.00 | 439.00 | 432.00 | 433.00 | 433.00 | -1.37% | 700 |
| Apr 13, 2026 | 450.00 | 450.00 | 439.00 | 439.00 | 439.00 | -3.09% | 1,100 |
| Apr 10, 2026 | 465.00 | 465.00 | 449.00 | 453.00 | 453.00 | -1.09% | 2,000 |
| Apr 9, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -0.22% | 300 |
| Apr 8, 2026 | 464.00 | 464.00 | 459.00 | 459.00 | 459.00 | - | 1,100 |
| Apr 7, 2026 | 460.00 | 463.00 | 456.00 | 459.00 | 459.00 | -1.08% | 1,100 |
| Apr 2, 2026 | 457.00 | 464.00 | 457.00 | 464.00 | 464.00 | -0.22% | 1,100 |